Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsoft (NQ: MSFT )

404.27 -7.57 (-1.84%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.07 10.23 10.00 10.12 139,980,208 +0.07(+0.68%)
Oct 30, 2002 9.880 10.10 9.772 10.05 124,760,072 +0.20(+2.00%)
Oct 29, 2002 9.870 9.935 9.624 9.855 119,563,672 +0.02(+0.23%)
Oct 28, 2002 10.11 10.13 9.749 9.832 105,548,192 -0.14(-1.39%)
Oct 25, 2002 9.700 9.993 9.683 9.971 99,629,528 +0.27(+2.83%)
Oct 24, 2002 10.10 10.10 9.634 9.696 126,585,808 -0.37(-3.70%)
Oct 23, 2002 9.734 10.08 9.734 10.07 146,443,088 +0.29(+2.96%)
Oct 22, 2002 9.734 9.829 9.658 9.779 115,127,840 -0.16(-1.60%)
Oct 21, 2002 9.836 10.03 9.721 9.938 148,440,272 -0.12(-1.20%)
Oct 18, 2002 9.955 10.07 9.679 10.06 201,855,392 +0.45(+4.69%)
Oct 17, 2002 9.895 9.936 9.473 9.609 241,198,512 +0.07(+0.71%)
Oct 16, 2002 9.537 9.702 9.516 9.541 126,062,736 -0.36(-3.60%)
Oct 15, 2002 9.702 9.912 9.586 9.897 176,173,248 +0.57(+6.09%)
Oct 14, 2002 9.132 9.336 9.054 9.329 100,673,560 +0.08(+0.86%)
Oct 11, 2002 8.964 9.255 8.897 9.249 143,751,360 +0.47(+5.37%)
Oct 10, 2002 8.328 8.824 8.186 8.778 156,545,808 +0.45(+5.43%)
Oct 09, 2002 8.371 8.602 8.292 8.326 162,658,384 -0.19(-2.22%)
Oct 08, 2002 8.470 8.702 8.352 8.515 152,784,704 +0.18(+2.13%)
Oct 07, 2002 8.292 8.528 8.269 8.337 118,603,120 +0.05(+0.64%)
Oct 04, 2002 8.591 8.625 8.269 8.284 141,494,752 -0.19(-2.30%)
Oct 03, 2002 8.574 8.818 8.441 8.479 138,986,368 -0.15(-1.78%)
Oct 02, 2002 8.725 8.860 8.547 8.632 136,697,520 -0.12(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.